三機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 2,272 | 2,428 | 2,264 | 2,413 | +73 | +3.1% | 710,300 |
| 2026/04/27 | 2,330 | 2,376.7 | 2,280 | 2,340 | +13.3 | +0.6% | 552,600 |
| 2026/04/24 | 2,270 | 2,333.3 | 2,266.7 | 2,326.7 | +60 | +2.6% | 548,100 |
| 2026/04/23 | 2,280 | 2,283.3 | 2,216.7 | 2,266.7 | -63.3 | -2.7% | 584,700 |
| 2026/04/22 | 2,360 | 2,370 | 2,320 | 2,330 | -50 | -2.1% | 416,100 |
| 2026/04/21 | 2,366.7 | 2,403.3 | 2,350 | 2,380 | +26.7 | +1.1% | 452,700 |
| 2026/04/20 | 2,420 | 2,433.3 | 2,326.7 | 2,353.3 | -40 | -1.7% | 503,700 |
| 2026/04/17 | 2,426.7 | 2,433.3 | 2,356.7 | 2,393.3 | -46.7 | -1.9% | 985,800 |
| 2026/04/16 | 2,450 | 2,473.3 | 2,360 | 2,440 | +3.3 | +0.1% | 1,933,200 |
| 2026/04/15 | 2,666.7 | 2,673.3 | 2,436.7 | 2,436.7 | -223.3 | -8.4% | 1,522,800 |
| 2026/04/14 | 2,756.7 | 2,776.7 | 2,636.7 | 2,660 | -70 | -2.6% | 999,600 |
| 2026/04/13 | 2,723.3 | 2,783.3 | 2,700 | 2,730 | -10 | -0.4% | 954,300 |
| 2026/04/10 | 2,683.3 | 2,756.7 | 2,680 | 2,740 | +83.3 | +3.1% | 1,341,000 |
| 2026/04/09 | 2,590 | 2,686.7 | 2,583.3 | 2,656.7 | +93.3 | +3.6% | 1,171,800 |
| 2026/04/08 | 2,566.7 | 2,583.3 | 2,530 | 2,563.3 | +96.7 | +3.9% | 767,400 |
| 2026/04/07 | 2,463.3 | 2,483.3 | 2,456.7 | 2,466.7 | +26.7 | +1.1% | 590,100 |
| 2026/04/06 | 2,426.7 | 2,470 | 2,423.3 | 2,440 | +20 | +0.8% | 460,500 |
| 2026/04/03 | 2,413.3 | 2,440 | 2,403.3 | 2,420 | +30 | +1.3% | 577,800 |
| 2026/04/02 | 2,420 | 2,463.3 | 2,366.7 | 2,390 | +13.3 | +0.6% | 807,900 |
| 2026/04/01 | 2,333.3 | 2,380 | 2,303.3 | 2,376.7 | +140 | +6.3% | 497,400 |
| 2026/03/31 | 2,200 | 2,263.3 | 2,180 | 2,236.7 | -3.3 | -0.1% | 763,500 |
| 2026/03/30 | 2,196.7 | 2,253.3 | 2,176.7 | 2,240 | -83.3 | -3.6% | 664,200 |
| 2026/03/27 | 2,290 | 2,333.3 | 2,276.7 | 2,323.3 | ±0 | ±0% | 895,500 |
| 2026/03/26 | 2,333.3 | 2,340 | 2,293.3 | 2,323.3 | +3.3 | +0.1% | 1,014,300 |
| 2026/03/25 | 2,300 | 2,340 | 2,300 | 2,320 | +76.7 | +3.4% | 489,900 |
| 2026/03/24 | 2,223.3 | 2,253.3 | 2,196.7 | 2,243.3 | +76.7 | +3.5% | 533,100 |
| 2026/03/23 | 2,196.7 | 2,203.3 | 2,133.3 | 2,166.7 | -110 | -4.8% | 662,700 |
| 2026/03/19 | 2,263.3 | 2,293.3 | 2,253.3 | 2,276.7 | -56.7 | -2.4% | 839,400 |
| 2026/03/18 | 2,250 | 2,333.3 | 2,233.3 | 2,333.3 | +130 | +5.9% | 483,300 |
| 2026/03/17 | 2,223.3 | 2,236.7 | 2,193.3 | 2,203.3 | ±0 | ±0% | 290,700 |
| 2026/03/16 | 2,206.7 | 2,236.7 | 2,173.3 | 2,203.3 | -33.3 | -1.5% | 322,500 |
| 2026/03/13 | 2,163.3 | 2,263.3 | 2,163.3 | 2,236.7 | +10 | +0.4% | 504,300 |
| 2026/03/12 | 2,246.7 | 2,256.7 | 2,193.3 | 2,226.7 | -86.7 | -3.7% | 784,500 |
| 2026/03/11 | 2,320 | 2,370 | 2,313.3 | 2,313.3 | +26.7 | +1.2% | 490,200 |
| 2026/03/10 | 2,283.3 | 2,333.3 | 2,253.3 | 2,286.7 | +50 | +2.2% | 514,800 |
| 2026/03/09 | 2,233.3 | 2,253.3 | 2,160 | 2,236.7 | -163.3 | -6.8% | 680,700 |
| 2026/03/06 | 2,383.3 | 2,400 | 2,330 | 2,400 | -13.3 | -0.6% | 524,400 |
| 2026/03/05 | 2,466.7 | 2,506.7 | 2,400 | 2,413.3 | +110 | +4.8% | 902,100 |
| 2026/03/04 | 2,396.7 | 2,436.7 | 2,260 | 2,303.3 | -203.3 | -8.1% | 1,027,800 |
| 2026/03/03 | 2,570 | 2,596.7 | 2,496.7 | 2,506.7 | -100 | -3.8% | 565,200 |
| 2026/03/02 | 2,550 | 2,620 | 2,503.3 | 2,606.7 | -20 | -0.8% | 609,000 |
| 2026/02/27 | 2,553.3 | 2,626.7 | 2,550 | 2,626.7 | +60 | +2.3% | 615,600 |
| 2026/02/26 | 2,576.7 | 2,620 | 2,530 | 2,566.7 | +13.3 | +0.5% | 617,100 |
| 2026/02/25 | 2,536.7 | 2,590 | 2,513.3 | 2,553.3 | +16.7 | +0.7% | 696,900 |
| 2026/02/24 | 2,523.3 | 2,553.3 | 2,483.3 | 2,536.7 | +30 | +1.2% | 683,400 |
| 2026/02/20 | 2,463.3 | 2,526.7 | 2,456.7 | 2,506.7 | +46.7 | +1.9% | 819,000 |
| 2026/02/19 | 2,473.3 | 2,476.7 | 2,440 | 2,460 | -3.3 | -0.1% | 413,400 |
| 2026/02/18 | 2,460 | 2,483.3 | 2,433.3 | 2,463.3 | +10 | +0.4% | 450,000 |
| 2026/02/17 | 2,450 | 2,470 | 2,406.7 | 2,453.3 | -10 | -0.4% | 489,300 |
| 2026/02/16 | 2,383.3 | 2,476.7 | 2,370 | 2,463.3 | +80 | +3.4% | 650,100 |
1～
50
件表示中 / 3933件
類似銘柄と比較する
現在ご覧いただいている「三機工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三機工 | 241,300円 | -1.2% | +21.4% | 2.28% | 5.61倍 | 3.42倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 戸田建 | 144,500円 | +7.4% | +22.7% | 3.11% | 14.75倍 | 1.19倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| ダイダン | 285,600円 | -2.9% | +49.1% | 2.85% | 14.21倍 | 3.18倍 |
|
空調、水道衛生、電気の総合設備大手の老舗。関西発祥で全国展開。シンガポール中心に海外拡大 |
| ミライト・ワン | 410,900円 | +7.2% | +23.8% | 2.07% | 17.35倍 | 1.40倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に西武建設、２３年に国際航業を買収。非通信領域を強化中 |
| 安藤ハザマ | 194,650円 | +3.0% | -7.8% | 4.11% | 10.75倍 | 1.67倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
市場注目の銘柄
チャート関連のコラム
